KSE EOD Daily Share Price Data - 10/05/2013

For: May 10, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	3.25	2.6	2.5	2.5	3,000
ABL	58.95	59.85	58.75	59.4	16,000
ABOT	277.54	280	275	279.39	8,300
ACPL	123.86	124	123.2	123.88	81,000
ADAMS	26.6	26.5	26.5	26.5	500
ADMM	39.98	40.3	39.8	39.8	3,500
ADOS	32.07	33.67	32	33.67	244,000
AGIC	18.22	18.69	18	18.69	3,500
AGIL	90.16	93	93	93	1,500
AGL	11.4	11.57	10.8	10.94	113,000
AGTL	206	207	202	203.54	1,800
AHCL	22.98	23.2	22.95	23.11	331,000
AHCL-CMAY	23.16	0	0	23.28	0
AHI	13.7	14	13.75	13.89	7,000
AHL	36.24	36.59	35.75	35.88	38,500
AICL	83.58	85.49	84	84.19	756,500
AICL-CMAY	84.23	0	0	84.81	0
AKBL	16.68	17.35	16.92	17.07	224,000
AKBL-CMAY	16.81	0	0	17.2	0
AKZO	62.67	64.5	62	63.67	108,200
ALICO	32.8	33.84	32.5	33.17	1,000
AMTEX	2.3	2.4	2.31	2.35	92,000
ANL	6.46	6.57	6.37	6.41	774,500
APL	509.09	520	511	513.55	116,400
ASL	9.3	9.45	9.12	9.15	3,500
ASLPS	8.02	8.1	8	8.03	32,000
ASTM	8.9	9.9	9	9.24	4,000
ATBA	346.98	347.25	343	343.8	2,800
ATIL	41.9	42.02	41.6	42.01	39,500
ATLH	224.02	225	220	222.36	12,600
ATRL	192.37	195.35	192.26	193.52	517,700
ATRL-CMAY	193.86	0	0	194.95	0
BAFL	15.93	16.49	15.86	16.31	3,071,500
BAFL-CMAY	16.05	0	0	16.43	0
BAHL	26.09	26.5	25.81	26.42	673,500
BAHL-CMAY	26.29	0	0	26.62	0
BAPL	14.65	15.5	14.7	15	15,000
BATA	1985.5	2079	1900	1985	300
BCML	60.94	61.49	60	60	11,000
BERG	25.89	26.35	25.55	25.62	47,000
BGL	6.2	6.3	6.2	6.2	6,500
BILF	5.48	6.48	5.65	6.48	200,000
BIPL	6.26	6.37	6.19	6.27	1,350,000
BNWM	60.61	62.48	59	60.8	10,500
BOK	6.2	6.7	6.36	6.63	59,000
BOP	8.65	9.4	8.7	9.31	9,141,500
BPBL	5.16	5.5	5.49	5.49	1,000
BPL	38.25	39.84	36.75	38.52	39,500
BROT	3.1	3.22	3.1	3.19	6,000
BRR	3.6	3.65	3.65	3.65	1,000
BUXL	14.09	13.2	13.2	13.2	1,000
BWCL	55.25	58.01	58.01	58.01	500
BYCO	10.35	10.73	10.43	10.48	4,571,500
CENI	12.5	13.29	12.85	12.85	3,000
CEPB	25.29	26	25.3	25.52	272,000
CEPBR	4.88	5.35	4.99	5	158,500
CFL	27.3	27.51	27	27.05	7,000
CHAS	10	10	10	10	5,000
CHBL	2.4	2.54	2.4	2.5	38,000
CHCC	60.04	60.89	59.67	59.94	560,500
CLCPS	0.86	0.95	0.81	0.93	29,000
CLOV	73.8	72	71.99	72	1,500
CML	4.21	4.34	4.25	4.31	114,500
COLG	2000.5	1902.01	1902.01	2000.5	400
CPAL	6.66	7.37	7.37	7.37	500
CPL	314.43	324.99	313.55	321.85	29,600
CPMFI	7.4	7.32	7.32	7.32	15,500
CPPL	35.5	36.1	35.75	35.92	87,500
CPPLR1	14.92	15.02	14.55	14.84	119,000
CSAP	38.59	39.05	38.55	38.92	80,500
CSM	1.99	2.98	1.83	1.95	27,500
CSUML	5.4	5.65	5.45	5.5	20,000
CYAN	56	56.39	55.06	55.11	8,000
DAAG	10.75	11.5	11.5	11.5	500
DAWH	61.13	62.62	61.21	61.77	2,281,500
DBCI	2.3	2.39	2.26	2.34	47,500
DCH	2.3	2.39	2.29	2.36	136,500
DCL	5.13	5.24	5.02	5.07	1,093,500
DCM	2.8	2.83	2.83	2.83	500
DEL	1.85	1.96	1.81	1.86	6,000
DFML	3.29	3.6	3.3	3.44	1,374,000
DFSM	3.06	3.24	3.03	3.06	199,500
DGKC	71.59	72.58	71.51	71.85	3,094,000
DINT	47.69	50	49.99	50	3,000
DKTM	7	7.1	6.1	7.1	11,500
DLL	63.22	66.38	66.38	66.38	1,500
DNCC	4.3	4.5	4.5	4.5	5,000
DOL	4.91	4.98	4.76	4.92	22,500
DSFL	2.16	2.23	2.1	2.15	399,000
DSIL	4.91	5.19	4.46	4.53	2,061,500
DSL	5.46	5.5	5.21	5.27	100,000
DSML	8.25	8.61	8.5	8.5	5,500
DWAE	3	3	3	3	1,000
DWSM	3.5	3.54	3.35	3.54	18,500
DYNO	39.3	39.5	39	39.27	10,000
ECOP	4.42	4.55	4.4	4.5	39,000
EFLTFC3	99.0601	0	0	99.0601	0
EFLTFC4	96.2147	0	0	96.2147	0
EFOODS	144.83	146.5	144.01	144.36	2,972,500
EFUG	83	86.95	83	86.28	30,500
EFUL	75.6	79.38	77	79.3	16,000
ENGRO	138.92	141.95	139.02	140.49	6,274,700
ENGRO-CMAY	140	0	0	141.53	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	11.3	11.55	11.22	11.46	1,967,500
ESBL	3.25	3.45	3.01	3.33	121,000
EWLA	4.5	4.5	4.3	4.5	2,500
EXIDE	479.58	488	476	480	4,000
FABL	8.79	8.98	8.66	8.93	116,500
FASM	102.63	101	101	101	500
FATIMA	23.99	24.15	23.61	23.75	2,803,000
FCCL	9.93	10.4	9.92	10.18	24,615,500
FCCL-CMAY	10.01	0	0	10.26	0
FCSC	4	4.19	3.75	3.95	72,000
FDIBL	1.5	1.73	1.4	1.72	148,500
FECM	3.56	3.62	3.25	3.27	10,500
FECTC	38.55	39	38.53	38.75	89,500
FEM	4.37	4.3	4.11	4.29	12,000
FEROZ	95	91.36	91.36	91.36	500
FFBL	38.51	38.8	38.24	38.27	228,500
FFBL-CMAY	38.81	0	0	38.55	0
FFC	112.83	114.3	112.9	113.54	2,473,300
FFC-CMAY	113.7	0	0	114.38	0
FFLM	3.3	3.45	3.1	3.45	1,500
FHAM	9.25	9.25	9.25	9.25	15,000
FHBM	9.9	9.95	9.95	9.95	6,000
FLYNG	3.17	3.3	3.11	3.24	217,500
FNBM	5.8	5.65	5.3	5.39	10,000
FNEL	2.46	2.74	2.42	2.61	426,000
FRCL	5.16	5.8	5.32	5.45	23,500
FTSM	1.38	1.4	1.4	1.4	3,500
FUDLM	9.7	10.04	9.55	10.04	2,000
FZCM	120	118	114.05	114.05	1,000
GADT	117	116.9	114	114	3,500
GAIL	4.75	5.49	4.5	4.81	28,500
GAMON	4.3	4.4	4.1	4.33	65,500
GASF	7.5	7.69	7.45	7.65	217,500
GATM	22.43	23.4	21.95	22.9	17,500
GFIL	4.4	5	4.69	4.8	7,000
GGL	27.34	28.1	27.4	28	47,000
GHNI	21.62	22.4	21.55	22	71,500
GHNL	8	8.2	8	8	25,000
GLAXO	75.27	77.1	75	75.34	114,500
GLPL	337.36	320.5	320.5	320.5	500
GRAYS	42.25	43.5	43.4	43.5	5,000
GSPM	3.45	3.56	3.49	3.56	3,000
GTYR	38.87	39.45	38.5	38.84	38,000
GUSM	3.44	3.71	3.2	3.41	89,000
GVGL	21	21	19.95	21	6,000
GVGLR	11	11.5	10	10	37,000
HABSM	23.8	24	23.6	23.78	53,500
HADC	2.26	2.47	2.25	2.25	9,500
HAL	25.14	25	24.4	25	2,500
HBL	92.22	94.75	92.65	93.85	178,200
HCAR	42.34	43.45	40.75	41.08	326,500
HICL	12.28	12.16	12.16	12.16	500
HINO	107	110.88	103	104.75	14,000
HIRAT	18.2	19.2	17.55	18.01	52,500
HMB	15.41	15.71	15.35	15.7	47,500
HMIM	2.9	2.81	2.81	2.81	500
HSPI	20	19.45	19.45	19.45	3,000
HUBC	55.7	56.24	55.5	56	852,000
HUBC-CMAY	56.13	0	0	56.41	0
HUMNL	27.65	29.03	28.12	28.39	181,500
HUSI	4	4	4	4	500
HWQS	9.75	10.5	10.5	10.5	500
IBFL	51.65	52	52	52	4,000
IBLHL	30.81	32.35	31.02	32.02	27,500
ICCT	3.04	3.1	3	3	22,500
ICI	159.66	159.5	158	158.26	7,900
ICIBL	1.43	1.56	1.37	1.41	644,500
ICL	40.6667	40.25	40.25	40.25	0
IDEN	3.6	3.9	3.75	3.9	1,500
IDYM	499.97	512	511	512	500
IFSL	12.21	12.75	11.5	11.5	4,500
IGIBL	2.02	2.08	2	2.01	179,000
IGIIL	148.98	149	145.51	146.3	2,500
ILTM	653	622	621	622	200
INDU	307	312.9	310.5	312.9	1,600
INIL	39.97	40.4	39.05	39.25	83,000
INKL	7.38	7.45	6.38	6.51	7,000
ISL	16.76	17	16.4	16.49	346,000
ISTM	14.81	15.75	14.5	14.99	13,000
JDMT	66.11	69.41	66.05	69.41	12,500
JDWS	98.5	97.8	97.8	98.5	100
JGICL	57	59.49	56.2	58.75	2,000
JLICL	89.5	91	91	91	1,500
JOPP	11.89	11.99	11.2	11.25	25,000
JPGL	1.69	2.2	1.66	2.11	12,372,000
JSBL	4.35	4.5	4.31	4.39	337,000
JSCL	11.45	11.69	11.2	11.28	5,274,000
JSGCL	31.49	33.06	31	31	29,500
JSGF	10.2	10.5	10.29	10.3	1,698,000
JSIL	6.78	6.9	6.65	6.74	272,000
JSTFC6	100.1625	0	0	100.25	0
JSVFL	10.75	11.25	10.76	11.04	174,000
JUBS	5.99	5	4.99	4.99	1,500
KAPCO	56.11	56.6	56	56.17	133,000
KAPCO-CMAY	56.54	0	0	56.58	0
KASBB	1.97	2.07	1.91	1.93	324,000
KASBSL	5.17	5.69	5	5.15	112,500
KCL	12.24	13.24	12.15	13.07	232,500
KESC	5.53	5.65	5.45	5.54	723,500
KML	16	16.4	16.05	16.33	6,500
KOHC	79.22	79.9	79	79.05	43,000
KOHE	29.59	29.85	29.5	29.81	25,500
KOHP	3.41	4.18	3.51	3.88	659,500
KOHS	14.6	15.55	15.1	15.5	4,500
KOHTM	11.44	12	11.5	12	1,500
KOIL	2.71	2.78	2.65	2.7	168,000
KOSM	6.3	6.15	6.15	6.15	500
KSBP	69.6	68.75	68	68	14,500
KTML	16.3	16.5	16.15	16.35	19,500
LEUL	5.65	5.48	4.65	5.16	66,500
LOTCHEM	7.8	7.9	7.72	7.76	2,846,500
LPCL	6.28	6.4	6.26	6.3	1,620,000
LUCK	176.87	177.9	175.65	177.03	122,800
LUCK-CMAY	178.24	0	0	178.34	0
MACFL	26.19	26.1	25.75	25.9	13,500
MARI	124.84	130.5	125	127.11	533,000
MBF	11.92	12	11.91	12	8,000
MCB	237.56	249.43	243.85	249.43	747,000
MCB-CMAY	239.4	0	0	251.27	0
MDTL	4.76	5.25	4.75	5.25	9,000
MEBL	26.9	26.27	26.27	26.27	1,500
MEHT	94.5	91.1	91.1	94.5	100
MERIT	20.3	20.5	20.49	20.5	1,500
MFFL	438	431.09	417	420.67	2,300
MFTM	2.76	2.75	2.75	2.76	4,500
MIRKS	40	40.5	40.5	40.5	500
MLCF	18.89	19.15	18.8	18.85	3,183,000
MQTM	20.99	21.24	21.24	20.99	500
MRNS	58.1	60.4	59.9	59.9	2,500
MTIL	2	2.43	2	2	27,000
MTL	499.64	500	499.07	500	2,900
MUCL	37.24	39.1	39.1	39.1	8,500
MUREB	354.43	372.15	345	352.3	9,000
MWMP	2.5	2.7	2.68	2.7	1,000
MZSM	3.79	3.7	3.7	3.7	4,000
NAGC	61.57	63.89	63.85	63.85	1,000
NATF	387.9	387.9	380	380.35	1,400
NBP	40.15	41.5	40.35	41.39	10,425,500
NCL	49.06	49.5	48.98	49.07	1,421,500
NCPL	27.83	28.2	27.9	28.15	1,046,000
NETSOL	27.06	27.39	26.66	26.84	333,000
NEXT	4.3	5	4.3	4.99	468,500
NIB	2.3	2.43	2.26	2.38	4,926,500
NICL	4.23	4.3	4.1	4.21	1,571,000
NML	84.49	86.25	84.8	85.71	2,804,000
NONS	25.27	25.9	24.6	25.5	3,500
NOPK	40.62	42.65	42	42	2,500
NPL	25.48	25.7	25.3	25.32	102,500
NRL	219.24	222	219.12	220.95	49,400
OGDC	209.19	212.5	208	211.63	431,100
OLPL	17.75	18.5	17.7	18.28	70,500
OLSM	2.99	3	3	3	1,500
PACE	3.24	3.5	3.3	3.38	1,343,000
PAEL	11.8	12.14	11.81	12	401,500
PAKD	77.8	81.69	79.01	81.5	19,500
PAKMI	1.25	1.55	1.55	1.55	3,500
PAKRI	20.9	21.15	20.76	20.84	214,000
PAKT	132.83	133	131	132.5	3,500
PASL	2.99	3.1	2.8	2.83	1,287,500
PASM	4.25	4.22	4.2	4.2	26,500
PCAL	54.34	54.5	54	54	8,000
PEF	10.45	10.6	10.5	10.55	44,500
PGF	17.71	18.09	17.67	17.98	150,000
PIAA	4.98	5.33	5	5.18	2,099,500
PICT	208.68	211	204.5	205.2	7,700
PIF	8.3	8.51	8.25	8.49	121,000
PIOC	26.21	26.7	26	26.17	552,000
PKGI	11.75	12.2	11.76	12.15	1,500
PKGP	19.02	19.25	19.01	19.1	397,000
PKGS	240.06	242	233	234.08	19,500
PMI	1.57	1.6	1.58	1.6	74,500
PMPK	271	270.9	263.03	265.8	1,100
PMRS	62.5	62.99	59.4	59.45	2,000
PMTFC6	100.041	0	0	100.041	0
PNGRS	2.63	2.71	2.65	2.71	10,000
PNSC	47	48.5	47.1	48	125,000
POL	480.46	493.25	479.99	487.83	798,800
POWER	6.8	7.4	6.8	7.25	909,500
PPL	203.01	206.5	203.17	204.24	1,960,500
PPP	44.4	44.75	44.1	44.57	8,000
PRET	145	151.97	151.85	151.97	1,000
PRL	83.21	85.98	83.3	83.92	5,500
PSEL	245.07	257.32	250	252	5,800
PSMC	145.88	151	146	146.86	101,500
PSO	204.32	212.5	205	211.3	4,513,100
PSYL	18.25	18.25	17.5	18.25	6,500
PTC	18.19	19.19	18.85	19.02	16,609,500
QUICE	9.22	9.65	9.22	9.25	702,500
RAVT	2.2	2.21	2.2	2.2	4,000
REDCO	3.6	3.9	3.1	3.5	25,500
REST	30.25	30	30	30	0
REWM	27.75	27.84	27.25	27.25	6,500
RMPL	4417.5	4638.37	4196.63	4459.9	780
SAIF	23.25	23.26	22.65	22.89	36,000
SAZEW	20.89	20.85	20.05	20.58	9,000
SBL	2.38	2.69	2.41	2.55	179,500
SCBPL	15.93	16.93	16.11	16.93	252,000
SCL	195.68	202.25	202.25	195.68	100
SCM	14	14.25	14	14	2,000
SEARL	75.72	76.75	74.75	75.06	123,000
SEL	30.1	31	30.75	30.75	22,000
SEPCO	1.28	1.62	1.25	1.54	4,265,500
SEPL	63.42	66	63.5	63.5	6,500
SGML	24.59	25.45	24.65	24.87	48,500
SGPL	2.69	3.15	2.6	2.96	143,500
SHCI	3.69	3.8	3.8	3.8	500
SHDT	50	49	49	49	0
SHEL	149.79	157.27	149.2	157.11	867,500
SHEZ	674.77	708.5	641.04	641.04	7,200
SIBL	3	3.38	2.35	3.38	8,500
SIEM	650.64	659	643.05	646.68	1,350
SILK	2.06	2.11	2.03	2.07	972,500
SING	17.5	17.99	17.99	17.5	500
SITC	189	192	188	190.2	14,800
SKFL	11.62	12	11.5	11.52	51,000
SKRS	3.32	3.8	3.32	3.37	4,500
SLCL	3.93	4.79	3.94	4.55	17,000
SLYT	32.45	32.5	31.9	32.5	6,000
SMBL	2.39	2.54	2.4	2.47	163,500
SMBLPSR	0.02	0.05	0.01	0.03	156,000
SMTM	5.5	5.5	5.27	5.5	15,500
SNAI	54.35	57.03	56.95	56.95	1,000
SNBL	7.31	7.55	7.3	7.5	5,956,500
SNGP	16.41	16.95	16.45	16.74	966,500
SPL	12.19	12.41	12.1	12.26	276,000
SPLC	2.89	3.03	2.65	2.88	14,000
SRVI	271.78	285.36	273	285.36	21,700
SSGC	15.53	15.8	15.52	15.7	152,500
SSIC	6.85	6.6	6.6	6.6	3,500
SSML	8.56	8.8	8.36	8.41	123,500
STCL	8.5	8.5	8.5	8.5	2,500
STJT	36.95	37	35.11	35.59	9,000
STPL	7.89	7.85	7.55	7.55	13,000
SURC	73.8	73.01	73	73	2,000
SUTM	234.34	246.05	246	246.05	3,500
TATM	33	33	33	33	5,000
TCLTC	35.16	35	35	35	500
TDIL	9.54	9.98	9.25	9.7	6,000
TELE	4.77	5.6	5.3	5.34	10,903,000
TGL	21.16	22.2	21.25	22.06	891,000
THALL	131.6	131.51	131	131.34	12,000
TPL	6.65	7.23	6.65	6.81	78,000
TREET	59.57	61.15	58.9	59.09	128,500
TREI	1.84	1.84	1.7	1.84	3,500
TRG	9.46	9.88	9.1	9.18	7,836,500
TRIBL	1.89	2.2	1.99	2.01	16,000
TRIPF	189.41	190	187.5	189.36	4,300
TRPOL	1.79	1.51	1.51	1.51	500
TRSM	2.5	2.7	2.5	2.7	1,500
TSMF	3.57	3.98	3.45	3.98	1,500
TSPL	1.25	1.65	1.29	1.5	221,500
UBL	92.25	93.7	91.31	93.43	670,000
UBLTFC4	101.7068	0	0	101.7068	0
UCAPM	1.29	1.25	1.25	1.25	3,000
ULEVER	15000	15000	15000	15000	620
UVIC	4	4	4	4	2,500
WAHN	55	53.25	53.25	53.25	1,000
WTCL	4.84	5.18	4.86	4.92	3,151,000
WTL	2.7	3.15	2.9	2.92	9,355,500
WYETH	1446.15	1518.45	1499.99	1514.87	1,200
YOUW	3.25	3.34	3.1	3.25	24,000
ZAHT	14.35	15.2	14.35	15.2	1,000
ZTL	5.66	6.5	5.7	5.78	98,500
Total Turnover					218,191,650

KSE EOD Daily Share Price Data - 10/05/2013